1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Mr Cooper Group Inc (COOP)
  7. Historical

COOP

Mr Cooper Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Mr Cooper Group Inc COOP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.44 -1.04% 41.73 17:00:00
Open Price Low Price High Price Close Price Prev Close
41.36 40.70 41.79 41.73 42.17
more quote information »

COOP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week41.4642.8640.7041.96572,4010.270.65%
1 Month43.9944.65540.7042.93644,045-2.26-5.14%
3 Months39.9345.2738.6441.69798,4001.804.51%
6 Months33.0945.2731.7938.69692,1068.6426.11%
1 Year27.3745.2725.2434.80780,27514.3652.47%
3 Years14.2645.274.3119.67856,40427.47192.64%
5 Years15.5645.274.3119.50851,83226.17168.19%

COOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 41.73 -0.44 -1.04% 41.36 41.79 40.70 530,505
Nov 24 2021 42.17 0.08 0.19% 41.99 42.555 41.84 428,608
Nov 23 2021 42.09 0.14 0.33% 42.08 42.58 41.89 567,207
Nov 22 2021 41.95 0.22 0.53% 42.01 42.86 41.92 635,220
Nov 19 2021 41.73 -0.08 -0.19% 41.46 42.13 41.43 658,570
Nov 18 2021 41.81 0.12 0.29% 41.63 42.26 41.29 713,360
Nov 17 2021 41.69 -0.35 -0.83% 41.90 42.28 41.50 645,742
Nov 16 2021 42.04 -0.38 -0.9% 42.16 42.85 41.9104 590,918
Nov 15 2021 42.42 -0.64 -1.49% 42.91 43.22 42.32 771,851
Nov 12 2021 43.06 -0.43 -0.99% 43.49 43.73 42.81 871,871
Nov 11 2021 43.49 -0.24 -0.55% 43.78 43.92 43.42 363,649
Nov 10 2021 43.73 0.10 0.23% 43.70 44.05 43.50 487,626
Nov 09 2021 43.63 -0.57 -1.29% 44.30 44.59 43.50 710,891
Nov 08 2021 44.20 0.28 0.64% 44.15 44.52 43.76 630,703
Nov 05 2021 43.92 0.39 0.9% 43.86 44.65 43.72 595,102
Nov 04 2021 43.53 -0.25 -0.57% 43.79 44.01 42.82 663,600
Nov 03 2021 43.78 0.57 1.32% 43.26 44.38 43.26 681,239
Nov 02 2021 43.21 -0.16 -0.37% 43.69 44.005 42.98 825,917
Nov 01 2021 43.37 -0.47 -1.07% 44.08 44.655 43.15 766,826
Oct 29 2021 43.84 -0.24 -0.54% 43.99 44.34 43.35 627,950
Oct 28 2021 44.08 0.26 0.59% 45.00 45.27 43.19 747,402
Oct 27 2021 43.82 -0.49 -1.11% 44.31 44.43 43.69 409,642
See More Historical Prices »


Your Recent History
NASDAQ
COOP
Mr Cooper
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.